5 DAY PERFORMANCE
-8.05%
1 MONTH PERFORMANCE
-23.55%
3 MONTH PERFORMANCE
+0.43%
6 MONTH PERFORMANCE
+5.69%
YEAR-TO-DATE PERFORMANCE
+19.88%
1 YEAR PERFORMANCE
+1,032.52%
Sound Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.60 | $15.21 (-2.5%) | $15.60 | $15.21 | 2.24 K | $71.72 M |
| 05/05/2026 | $15.40 | $15.64 (1.56%) | $15.76 | $15.10 | 8.68 K | $73.56 M |
| 05/04/2026 | $15.91 | $15.41 (-3.14%) | $16.36 | $14.74 | 19.71 K | $72.48 M |
| 05/01/2026 | $17.20 | $15.15 (-11.92%) | $17.20 | $15.15 | 33.72 K | $71.25 M |
| 04/30/2026 | $14.99 | $17.21 (14.81%) | $18.17 | $14.52 | 95.05 K | $80.94 M |
| 04/29/2026 | $14.18 | $14.60 (2.96%) | $15.30 | $13.46 | 58.51 K | $68.67 M |
| 04/28/2026 | $14.25 | $14.18 (-0.49%) | $14.25 | $14.02 | 8.41 K | $66.69 M |
| 04/27/2026 | $14.12 | $14.35 (1.63%) | $14.68 | $14.07 | 10.72 K | $67.49 M |
| 04/24/2026 | $14.58 | $14.45 (-0.89%) | $14.86 | $14.12 | 27.20 K | $67.96 M |
| 04/23/2026 | $15.10 | $14.61 (-3.25%) | $15.10 | $14.19 | 58.71 K | $68.71 M |
| 04/22/2026 | $15.22 | $15.19 (-0.2%) | $15.47 | $14.64 | 27.60 K | $71.44 M |
| 04/21/2026 | $16.72 | $16.35 (-2.21%) | $16.85 | $16.00 | 40.14 K | $76.90 M |
| 04/20/2026 | $16.79 | $16.72 (-0.42%) | $17.04 | $15.77 | 95.30 K | $78.64 M |
| 04/17/2026 | $17.07 | $16.79 (-1.64%) | $17.24 | $16.36 | 49.70 K | $78.97 M |
| 04/16/2026 | $16.43 | $17.01 (3.53%) | $17.60 | $16.43 | 59.40 K | $80.00 M |
| 04/15/2026 | $15.52 | $16.43 (5.86%) | $16.67 | $15.52 | 22.46 K | $77.27 M |
| 04/14/2026 | $15.68 | $15.96 (1.79%) | $17.35 | $15.59 | 68.90 K | $75.06 M |
| 04/13/2026 | $16.21 | $15.65 (-3.45%) | $16.23 | $15.28 | 95.26 K | $73.61 M |
| 04/10/2026 | $16.41 | $16.05 (-2.19%) | $16.46 | $15.69 | 26.30 K | $75.49 M |
| 04/09/2026 | $16.45 | $16.03 (-2.55%) | $17.48 | $16.03 | 72.53 K | $75.39 M |
| 04/08/2026 | $18.00 | $16.23 (-9.83%) | $18.00 | $15.88 | 57.31 K | $76.33 M |
| 04/07/2026 | $18.00 | $17.67 (-1.83%) | $18.28 | $17.01 | 17.33 K | $83.11 M |
| 04/06/2026 | $17.59 | $18.22 (3.58%) | $18.70 | $17.34 | 34.82 K | $85.69 M |
| 04/02/2026 | $15.02 | $17.59 (17.11%) | $17.59 | $14.85 | 109.48 K | $90.31 M |
| 04/01/2026 | $17.03 | $15.44 (-9.34%) | $17.82 | $14.99 | 161.70 K | $79.27 M |
| 03/31/2026 | $21.75 | $16.88 (-22.39%) | $23.50 | $15.00 | 1.25 M | $86.66 M |
| 03/30/2026 | $17.19 | $16.47 (-4.19%) | $17.49 | $16.00 | 31.91 K | $84.56 M |
| 03/27/2026 | $15.55 | $16.69 (7.33%) | $17.28 | $15.00 | 33.47 K | $85.69 M |
| 03/26/2026 | $15.75 | $16.00 (1.59%) | $16.36 | $15.65 | 25.32 K | $82.14 M |
| 03/25/2026 | $14.17 | $16.25 (14.68%) | $16.32 | $14.17 | 38.86 K | $83.43 M |
| 03/24/2026 | $13.84 | $14.39 (3.97%) | $14.59 | $13.84 | 8.00 K | $73.88 M |
| 03/23/2026 | $13.00 | $13.85 (6.54%) | $13.90 | $13.00 | 15.73 K | $71.11 M |
| 03/20/2026 | $12.77 | $12.92 (1.17%) | $13.04 | $12.12 | 15.22 K | $66.33 M |
| 03/19/2026 | $12.50 | $12.66 (1.28%) | $12.84 | $12.20 | 18.50 K | $65.00 M |
| 03/18/2026 | $13.00 | $12.41 (-4.54%) | $13.00 | $12.10 | 54.80 K | $63.71 M |
| 03/17/2026 | $14.21 | $12.91 (-9.15%) | $14.21 | $12.82 | 18.34 K | $66.28 M |
| 03/16/2026 | $14.05 | $13.25 (-5.69%) | $14.19 | $13.25 | 19.35 K | $68.03 M |
| 03/13/2026 | $13.60 | $13.35 (-1.84%) | $13.62 | $13.30 | 12.75 K | $68.54 M |
| 03/12/2026 | $13.60 | $13.59 (-0.07%) | $13.74 | $13.56 | 12.00 K | $69.77 M |
| 03/11/2026 | $13.96 | $13.94 (-0.14%) | $14.38 | $13.83 | 12.30 K | $71.57 M |
| 03/10/2026 | $13.70 | $14.19 (3.58%) | $14.42 | $13.39 | 35.15 K | $72.85 M |
| 03/09/2026 | $13.49 | $13.93 (3.26%) | $13.93 | $13.35 | 20.25 K | $71.52 M |
| 03/06/2026 | $13.64 | $13.76 (0.88%) | $14.04 | $13.03 | 28.83 K | $70.64 M |
| 03/05/2026 | $14.09 | $13.76 (-2.34%) | $14.09 | $13.76 | 9.22 K | $70.64 M |
| 03/04/2026 | $13.60 | $14.01 (3.01%) | $14.33 | $13.60 | 6.30 K | $71.93 M |
| 03/03/2026 | $13.52 | $13.56 (0.3%) | $13.85 | $13.26 | 11.42 K | $69.62 M |
| 03/02/2026 | $13.81 | $14.07 (1.88%) | $14.16 | $13.35 | 21.00 K | $72.24 M |
| 02/27/2026 | $14.13 | $13.81 (-2.26%) | $14.30 | $13.80 | 14.60 K | $70.90 M |
| 02/26/2026 | $14.00 | $14.22 (1.57%) | $14.50 | $13.94 | 25.80 K | $73.01 M |
| 02/25/2026 | $14.30 | $14.12 (-1.26%) | $14.30 | $13.80 | 34.30 K | $72.49 M |
| 02/24/2026 | $14.39 | $14.55 (1.11%) | $14.66 | $14.39 | 19.90 K | $74.70 M |
| 02/23/2026 | $14.30 | $14.50 (1.4%) | $14.60 | $13.81 | 20.51 K | $74.44 M |
| 02/20/2026 | $13.50 | $14.32 (6.07%) | $14.85 | $13.47 | 17.40 K | $73.52 M |
| 02/19/2026 | $14.07 | $13.54 (-3.77%) | $14.66 | $13.54 | 32.30 K | $69.51 M |
| 02/18/2026 | $14.10 | $14.34 (1.7%) | $14.53 | $13.85 | 8.25 K | $73.62 M |
| 02/17/2026 | $13.92 | $14.22 (2.16%) | $14.31 | $13.92 | 6.30 K | $73.01 M |
| 02/13/2026 | $13.99 | $14.26 (1.93%) | $15.34 | $13.98 | 14.40 K | $73.21 M |
| 02/12/2026 | $14.01 | $13.61 (-2.86%) | $14.51 | $13.40 | 34.30 K | $69.87 M |
| 02/11/2026 | $14.68 | $14.01 (-4.56%) | $15.30 | $14.01 | 32.60 K | $71.93 M |
| 02/10/2026 | $15.65 | $14.72 (-5.94%) | $15.65 | $14.72 | 22.58 K | $75.57 M |
| 02/09/2026 | $13.87 | $15.48 (11.61%) | $15.68 | $13.87 | 78.07 K | $79.47 M |
| 02/06/2026 | $13.40 | $13.87 (3.51%) | $13.92 | $13.00 | 9.10 K | $71.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
